Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.74	42.72	37.63	41.75	20,700,084	+2.31(+5.85%)
Jan 30, 2008	39.31	41.37	38.28	39.44	17,029,204	-0.07(-0.17%)
Jan 29, 2008	38.45	39.97	37.76	39.51	12,796,466	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,180,996	+2.63(+7.40%)
Jan 25, 2008	36.98	37.67	34.78	35.55	17,330,682	-0.95(-2.60%)
Jan 24, 2008	35.92	38.02	33.81	36.50	24,622,760	+2.71(+8.03%)
Jan 23, 2008	29.63	34.18	28.73	33.78	21,761,468	+3.36(+11.03%)
Jan 22, 2008	28.59	31.62	28.59	30.43	16,550,165	+0.10(+0.33%)
Jan 21, 2008	31.67	32.67	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.67	29.95	30.33	16,263,840	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.38	16,759,483	-1.90(-5.70%)
Jan 16, 2008	31.96	33.92	31.42	33.28	16,515,704	+1.18(+3.67%)
Jan 15, 2008	31.58	32.39	31.41	32.10	17,003,950	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.18	32.92	9,897,590	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.55	17,388,762	-0.25(-0.77%)
Jan 10, 2008	30.89	33.82	29.69	32.80	35,317,492	-0.33(-0.99%)
Jan 09, 2008	32.88	33.53	31.51	33.13	14,060,548	+0.12(+0.37%)
Jan 08, 2008	36.06	36.50	32.56	33.01	13,252,074	-2.80(-7.81%)
Jan 07, 2008	35.28	36.70	34.55	35.81	8,210,196	+0.67(+1.91%)
Jan 04, 2008	34.98	35.33	34.18	35.14	7,295,894	-0.54(-1.50%)
Jan 03, 2008	36.49	36.67	35.36	35.67	4,596,118	-0.52(-1.44%)
Jan 02, 2008	36.50	37.28	35.28	36.19	7,390,883	+0.07(+0.19%)
Jan 01, 2008	35.35	36.68	34.47	36.12	0	+0.00(+0.00%)
Dec 31, 2007	35.35	36.68	34.47	36.12	5,231,508	+0.53(+1.48%)
Dec 28, 2007	35.69	36.21	35.28	35.59	4,181,263	-0.09(-0.26%)
Dec 27, 2007	36.19	36.41	35.66	35.69	4,286,730	-0.88(-2.40%)
Dec 26, 2007	36.40	36.77	36.05	36.57	2,773,205	-0.28(-0.77%)
Dec 24, 2007	36.32	37.18	36.32	36.85	2,461,184	+0.41(+1.11%)
Dec 21, 2007	35.46	36.56	35.17	36.44	7,246,628	+1.35(+3.86%)
Dec 20, 2007	35.36	35.75	34.30	35.09	6,115,645	-0.07(-0.20%)
Dec 19, 2007	35.62	36.17	34.92	35.16	4,569,803	-0.38(-1.08%)
Dec 18, 2007	35.14	35.92	34.55	35.54	10,015,832	+0.64(+1.84%)
Dec 17, 2007	34.81	36.42	33.94	34.90	9,734,698	-1.18(-3.26%)
Dec 14, 2007	36.43	36.96	36.04	36.08	8,137,746	-1.08(-2.90%)
Dec 13, 2007	36.23	37.29	35.11	37.15	11,044,802	+0.26(+0.70%)
Dec 12, 2007	39.03	39.38	35.98	36.89	13,982,814	-1.27(-3.32%)
Dec 11, 2007	39.90	40.90	37.83	38.16	9,927,261	-1.64(-4.11%)
Dec 10, 2007	38.09	39.85	38.09	39.80	8,866,755	+1.73(+4.56%)
Dec 07, 2007	38.30	38.86	37.57	38.06	11,464,785	-2.01(-5.02%)
Dec 06, 2007	38.05	40.13	37.75	40.07	6,913,769	+1.91(+5.01%)
Dec 05, 2007	38.57	38.96	37.79	38.16	9,080,088	+0.02(+0.06%)
Dec 04, 2007	38.59	38.96	37.58	38.14	4,547,957	-0.76(-1.95%)
Dec 03, 2007	41.28	41.46	38.45	38.90	8,565,501	-1.85(-4.54%)
Nov 30, 2007	41.35	43.53	40.41	40.75	12,396,157	+1.06(+2.68%)
Nov 29, 2007	40.76	40.76	39.19	39.68	5,480,278	-1.29(-3.15%)
Nov 28, 2007	38.45	41.02	38.41	40.98	8,775,002	+3.39(+9.03%)
Nov 27, 2007	37.87	38.28	36.62	37.58	7,896,563	-0.02(-0.06%)
Nov 26, 2007	39.80	39.82	37.52	37.60	6,732,584	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,326,246	+1.73(+4.54%)
Nov 21, 2007	38.38	39.24	37.32	38.07	8,514,575	-0.71(-1.83%)
Nov 20, 2007	39.36	39.59	37.62	38.78	11,085,472	-0.58(-1.48%)
Nov 19, 2007	40.21	40.45	38.48	39.36	7,870,507	-1.18(-2.92%)
Nov 16, 2007	40.63	41.25	39.79	40.55	6,545,390	+0.20(+0.49%)
Nov 15, 2007	42.01	42.01	40.13	40.35	9,304,023	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.64	42.33	8,128,226	-1.18(-2.72%)
Nov 13, 2007	41.92	43.60	41.73	43.51	7,543,710	+2.03(+4.90%)
Nov 12, 2007	40.66	42.79	40.13	41.48	9,227,028	+0.01(+0.02%)
Nov 09, 2007	39.17	42.62	38.48	41.47	14,967,986	+1.04(+2.57%)
Nov 08, 2007	38.89	41.37	38.55	40.43	20,068,540	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.25	38.38	24,591,834	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.45	12,210,706	-0.81(-1.75%)
Nov 05, 2007	45.86	46.88	45.09	46.26	5,800,899	-0.49(-1.05%)
Nov 02, 2007	47.77	47.99	45.94	46.75	10,131,081	-0.86(-1.80%)